Luckin Coffee Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	39.98	40.19	39.30	40.10	40.10	1.16%	2,402,191
Oct 30, 2025	40.50	40.70	39.40	39.64	39.64	-3.08%	2,167,734
Oct 29, 2025	40.36	41.15	40.10	40.90	40.90	-0.61%	3,818,265
Oct 28, 2025	40.27	41.18	39.84	41.15	41.15	2.11%	1,901,574
Oct 27, 2025	39.97	40.68	39.45	40.30	40.30	1.26%	2,352,372
Oct 24, 2025	39.40	40.33	38.65	39.80	39.80	0.23%	1,875,635
Oct 23, 2025	39.49	40.30	38.70	39.71	39.71	0.30%	2,192,519
Oct 22, 2025	39.90	40.10	39.20	39.59	39.59	-2.39%	2,344,055
Oct 21, 2025	39.90	40.58	39.40	40.56	40.56	0.92%	1,598,499
Oct 20, 2025	40.19	40.38	39.41	40.19	40.19	0.22%	1,405,360
Oct 17, 2025	39.75	40.49	38.86	40.10	40.10	1.52%	1,793,786
Oct 16, 2025	40.15	40.99	39.18	39.50	39.50	-4.01%	1,689,472
Oct 15, 2025	40.25	42.13	40.02	41.15	41.15	3.00%	2,127,038
Oct 14, 2025	38.94	40.30	38.33	39.95	39.95	0.91%	1,549,952
Oct 13, 2025	40.30	40.80	38.89	39.59	39.59	0.23%	3,126,858
Oct 10, 2025	39.24	41.67	38.33	39.50	39.50	-4.36%	3,564,062
Oct 9, 2025	42.85	42.99	41.25	41.30	41.30	-3.05%	2,469,367
Oct 8, 2025	42.99	43.64	42.22	42.60	42.60	-1.00%	2,203,316
Oct 7, 2025	42.00	43.17	41.66	43.03	43.03	2.48%	1,772,619
Oct 6, 2025	40.85	42.00	40.80	41.99	41.99	2.69%	2,437,135
Oct 3, 2025	39.00	40.99	38.61	40.89	40.89	3.57%	3,445,657
Oct 2, 2025	38.41	39.50	38.15	39.48	39.48	2.41%	1,485,512
Oct 1, 2025	37.90	38.65	37.70	38.55	38.55	1.42%	1,240,144
Sep 30, 2025	38.00	38.88	37.30	38.01	38.01	-0.50%	2,129,644
Sep 29, 2025	37.65	38.60	37.65	38.20	38.20	0.29%	1,863,169
Sep 26, 2025	38.30	38.30	37.35	38.09	38.09	-1.32%	1,616,809
Sep 25, 2025	37.60	38.60	37.10	38.60	38.60	2.25%	1,350,288
Sep 24, 2025	37.35	38.37	37.31	37.75	37.75	1.34%	2,230,665
Sep 23, 2025	37.53	37.53	37.01	37.25	37.25	-0.56%	2,505,758
Sep 22, 2025	38.22	38.27	37.43	37.46	37.46	-2.22%	1,527,695
Sep 19, 2025	38.90	39.00	38.31	38.31	38.31	-1.34%	1,096,747
Sep 18, 2025	39.72	39.72	38.52	38.83	38.83	-1.94%	1,639,965
Sep 17, 2025	39.42	39.95	39.10	39.60	39.60	0.28%	2,520,024
Sep 16, 2025	38.65	39.53	38.27	39.49	39.49	1.57%	4,635,967
Sep 15, 2025	38.61	38.99	38.01	38.88	38.88	0.36%	2,247,710
Sep 12, 2025	37.71	38.98	37.40	38.74	38.74	2.76%	1,758,766
Sep 11, 2025	37.09	37.85	36.80	37.70	37.70	1.89%	1,255,892
Sep 10, 2025	36.90	37.18	36.50	37.00	37.00	0.54%	1,036,879
Sep 9, 2025	36.74	37.19	36.50	36.80	36.80	0.08%	1,506,897
Sep 8, 2025	36.60	36.99	36.47	36.77	36.77	0.74%	1,319,133
Sep 5, 2025	37.04	37.35	36.45	36.50	36.50	-1.46%	1,516,464
Sep 4, 2025	37.59	37.76	36.95	37.04	37.04	-2.27%	745,998
Sep 3, 2025	36.50	37.90	36.40	37.90	37.90	4.67%	1,309,171
Sep 2, 2025	37.20	37.20	36.00	36.21	36.21	-2.66%	1,376,692
Aug 29, 2025	36.35	37.50	36.35	37.20	37.20	2.28%	1,746,465
Aug 28, 2025	36.91	37.31	36.30	36.37	36.37	-1.70%	1,066,032
Aug 27, 2025	37.26	37.48	36.80	37.00	37.00	-1.44%	795,208
Aug 26, 2025	37.14	38.05	37.10	37.54	37.54	0.91%	1,152,120
Aug 25, 2025	38.19	38.40	37.00	37.20	37.20	-1.80%	1,089,092
Aug 22, 2025	38.35	38.40	37.60	37.88	37.88	-1.23%	1,356,331